Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	47.99	48.25	46.77	47.55	2,570,316	-0.39(-0.82%)
Feb 25, 2010	46.28	48.06	45.94	47.94	3,882,620	+0.54(+1.13%)
Feb 24, 2010	47.09	48.64	46.97	47.40	4,537,858	-0.16(-0.34%)
Feb 23, 2010	49.20	49.28	47.46	47.56	4,141,074	-1.89(-3.82%)
Feb 22, 2010	50.81	50.83	49.31	49.45	2,722,738	-1.18(-2.34%)
Feb 19, 2010	49.82	50.79	49.77	50.64	2,645,763	+0.53(+1.05%)
Feb 18, 2010	49.96	50.52	49.83	50.11	3,538,132	+0.05(+0.09%)
Feb 17, 2010	49.66	50.29	49.07	50.06	3,432,979	+0.34(+0.68%)
Feb 16, 2010	47.91	49.85	47.70	49.72	5,586,227	+3.12(+6.69%)
Feb 12, 2010	45.33	46.61	46.61	46.61	3,444,796	+0.77(+1.68%)
Feb 11, 2010	45.17	45.94	44.62	45.84	3,209,147	+1.00(+2.22%)
Feb 10, 2010	44.26	45.14	43.59	44.84	2,799,698	+0.19(+0.42%)
Feb 09, 2010	44.31	45.13	43.98	44.65	3,615,827	+1.02(+2.35%)
Feb 08, 2010	43.23	44.36	43.07	43.63	3,170,881	+0.02(+0.04%)
Feb 05, 2010	43.50	43.76	42.28	43.61	4,318,429	+0.16(+0.37%)
Feb 04, 2010	44.56	44.58	43.14	43.45	4,188,744	-2.06(-4.52%)
Feb 03, 2010	45.37	46.11	45.19	45.51	2,431,382	-0.30(-0.66%)
Feb 02, 2010	44.95	46.00	44.44	45.81	2,701,973	+1.09(+2.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.